New Zealand markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
80.20-1.13 (-1.39%)
At close: 04:00PM EDT
80.11 -0.09 (-0.11%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240621C000400002024-05-20 2:00PM EDT40.0037.8838.2542.200.00-11300.00%
SBUX240621C000500002024-05-15 3:41PM EDT50.0025.8527.8531.400.00-352417.38%
SBUX240621C000550002024-05-29 10:01AM EDT55.0023.4023.2526.900.00-44389.84%
SBUX240621C000600002024-06-17 9:44AM EDT60.0019.8918.2521.650.00-49305.37%
SBUX240621C000640002024-06-05 3:42PM EDT64.0017.2014.9016.700.00--8185.55%
SBUX240621C000650002024-06-17 10:25AM EDT65.0015.5013.6515.850.00-128188.48%
SBUX240621C000670002024-06-14 3:07PM EDT67.0012.5812.6513.550.00-413142.19%
SBUX240621C000680002024-06-10 3:25PM EDT68.0013.5011.1512.900.00-525161.33%
SBUX240621C000690002024-05-22 3:02PM EDT69.0012.259.6512.650.00--2195.51%
SBUX240621C000700002024-06-18 1:22PM EDT70.009.959.1010.90-1.46-12.80%32,235140.72%
SBUX240621C000710002024-05-30 3:34PM EDT71.008.007.5510.400.00-33158.79%
SBUX240621C000720002024-06-12 9:32AM EDT72.007.916.959.400.00-115147.17%
SBUX240621C000730002024-06-17 2:00PM EDT73.008.555.408.150.00-419603123.05%
SBUX240621C000740002024-06-14 11:34AM EDT74.005.784.857.300.00-440119.14%
SBUX240621C000750002024-06-18 3:54PM EDT75.005.314.156.00-1.19-18.31%34014,08993.36%
SBUX240621C000760002024-06-18 2:46PM EDT76.004.312.755.45-1.10-20.33%5378101.86%
SBUX240621C000770002024-06-18 1:47PM EDT77.003.202.844.40-1.30-28.89%1372253.13%
SBUX240621C000780002024-06-18 2:13PM EDT78.002.501.502.70-0.92-26.90%2752346.09%
SBUX240621C000790002024-06-18 3:56PM EDT79.001.511.421.51-1.00-39.84%1502,07726.56%
SBUX240621C000800002024-06-18 3:56PM EDT80.000.810.760.80-0.93-53.45%4,46223,73424.02%
SBUX240621C000810002024-06-18 3:59PM EDT81.000.350.320.37-0.71-66.98%1,8374,39823.93%
SBUX240621C000820002024-06-18 3:57PM EDT82.000.130.120.14-0.45-77.59%1,78110,59223.93%
SBUX240621C000830002024-06-18 3:59PM EDT83.000.060.050.07-0.22-78.57%8483,34826.76%
SBUX240621C000840002024-06-18 3:55PM EDT84.000.030.030.04-0.10-76.92%1,3263,50629.88%
SBUX240621C000850002024-06-18 3:51PM EDT85.000.020.020.03-0.06-75.00%99319,82333.99%
SBUX240621C000860002024-06-18 2:24PM EDT86.000.020.010.04-0.02-50.00%2911,47441.80%
SBUX240621C000870002024-06-18 3:16PM EDT87.000.020.010.02-0.01-33.33%961,22742.19%
SBUX240621C000880002024-06-18 12:56PM EDT88.000.020.010.03-0.01-33.33%912,15450.39%
SBUX240621C000890002024-06-18 1:47PM EDT89.000.020.001.120.00-936105.08%
SBUX240621C000900002024-06-18 3:56PM EDT90.000.010.010.020.00-27833,43754.69%
SBUX240621C000910002024-06-18 1:40PM EDT91.000.010.000.020.00-2149756.25%
SBUX240621C000920002024-06-17 3:57PM EDT92.000.010.000.020.00-246560.94%
SBUX240621C000925002024-06-18 3:20PM EDT92.500.020.000.010.00-85,11459.38%
SBUX240621C000930002024-06-18 10:09AM EDT93.000.010.000.030.00-35446068.75%
SBUX240621C000940002024-06-17 3:14PM EDT94.000.010.000.030.00-4423872.66%
SBUX240621C000950002024-06-18 11:52AM EDT95.000.010.000.010.00-1310,32468.75%
SBUX240621C000975002024-06-18 1:46PM EDT97.500.010.000.010.00-1210,49378.13%
SBUX240621C001000002024-06-18 2:07PM EDT100.000.010.000.01-0.01-50.00%715,11287.50%
SBUX240621C001050002024-06-18 9:51AM EDT105.000.010.000.010.00-15,891103.13%
SBUX240621C001100002024-06-17 2:22PM EDT110.000.010.000.020.00-23,090128.13%
SBUX240621C001150002024-06-17 1:23PM EDT115.000.010.000.010.00-23,439134.38%
SBUX240621C001200002024-06-11 3:13PM EDT120.000.010.000.010.00-32,253150.00%
SBUX240621C001250002024-06-14 9:32AM EDT125.000.010.000.010.00-43,548162.50%
SBUX240621C001300002024-06-11 1:21PM EDT130.000.010.000.010.00-312,869175.00%
SBUX240621C001350002024-06-17 2:32PM EDT135.000.010.000.010.00-3529187.50%
SBUX240621C001400002024-05-08 9:48AM EDT140.000.070.000.030.00-2457218.75%
SBUX240621C001450002024-05-30 11:39AM EDT145.000.010.000.020.00-3559221.88%
SBUX240621C001500002024-02-22 2:41PM EDT150.000.070.000.110.00-2368276.56%
SBUX240621C001550002024-01-31 10:43AM EDT155.000.080.000.000.00-218050.00%
SBUX240621C001600002023-12-26 10:45AM EDT160.000.080.000.100.00-253296.88%
SBUX240621C001650002024-04-08 10:53AM EDT165.000.050.000.090.00-762304.69%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SBUX240621P000400002024-06-18 11:16AM EDT40.000.020.000.020.00-110271.88%
SBUX240621P000450002024-06-13 9:31AM EDT45.000.010.000.020.00-145228.13%
SBUX240621P000500002024-06-06 1:11PM EDT50.000.010.000.010.00-1966175.00%
SBUX240621P000550002024-06-06 1:11PM EDT55.000.030.000.030.00-11,068160.94%
SBUX240621P000600002024-06-12 3:31PM EDT60.000.030.000.010.00-11,391112.50%
SBUX240621P000640002024-06-17 9:38AM EDT64.000.010.000.410.00-1145151.17%
SBUX240621P000650002024-06-18 10:19AM EDT65.000.010.000.010.00-37,31984.38%
SBUX240621P000660002024-06-12 1:41PM EDT66.000.010.000.010.00-445278.13%
SBUX240621P000670002024-06-18 10:41AM EDT67.000.010.000.010.00-356771.88%
SBUX240621P000680002024-06-17 11:37AM EDT68.000.010.000.010.00-36246068.75%
SBUX240621P000690002024-06-17 12:15PM EDT69.000.010.000.010.00-1232262.50%
SBUX240621P000700002024-06-18 1:48PM EDT70.000.010.000.010.00-568,57856.25%
SBUX240621P000710002024-06-17 2:26PM EDT71.000.010.000.010.00-448451.56%
SBUX240621P000720002024-06-18 12:21PM EDT72.000.010.000.02-0.01-50.00%21162850.00%
SBUX240621P000730002024-06-17 1:39PM EDT73.000.020.000.02+0.01+100.00%923748.44%
SBUX240621P000740002024-06-18 12:32PM EDT74.000.020.010.020.00-703,22942.58%
SBUX240621P000750002024-06-18 3:56PM EDT75.000.010.010.02-0.01-50.00%27318,37936.33%
SBUX240621P000760002024-06-18 3:56PM EDT76.000.020.010.02-0.01-33.33%311,23630.08%
SBUX240621P000770002024-06-18 3:44PM EDT77.000.050.030.05+0.01+25.00%2521,26728.52%
SBUX240621P000780002024-06-18 3:58PM EDT78.000.090.080.10+0.01+12.50%1,3892,37925.39%
SBUX240621P000790002024-06-18 3:50PM EDT79.000.220.200.23+0.06+37.50%1,2672,18723.05%
SBUX240621P000800002024-06-18 3:59PM EDT80.000.520.510.53+0.22+73.33%1,67312,74921.58%
SBUX240621P000810002024-06-18 3:54PM EDT81.001.081.041.13+0.48+80.00%9393,14422.41%
SBUX240621P000820002024-06-18 3:23PM EDT82.001.871.742.63+0.59+46.09%1244,72353.52%
SBUX240621P000830002024-06-18 3:36PM EDT83.002.972.524.20+0.97+48.50%4175453.61%
SBUX240621P000840002024-06-18 3:22PM EDT84.003.922.104.85+1.16+42.03%1334384.38%
SBUX240621P000850002024-06-18 3:33PM EDT85.004.883.705.95+1.09+28.76%65211,38998.78%
SBUX240621P000860002024-06-18 3:21PM EDT86.005.924.356.05+1.43+31.85%1162.70%
SBUX240621P000870002024-06-14 2:16PM EDT87.007.845.957.900.00-6158.98%
SBUX240621P000880002024-06-14 11:15AM EDT88.008.356.158.900.00-816124.71%
SBUX240621P000900002024-06-18 2:51PM EDT90.009.908.7010.95+1.28+14.85%28115158.98%
SBUX240621P000920002024-06-10 9:58AM EDT92.0010.3510.0512.150.00--1111.62%
SBUX240621P000925002024-06-18 2:52PM EDT92.5012.3512.1013.45+1.22+10.96%3,6303,085124.41%
SBUX240621P000940002024-06-18 9:33AM EDT94.0012.4012.3514.70-1.35-9.82%38161.62%
SBUX240621P000950002024-06-18 2:52PM EDT95.0014.6512.8516.95+1.03+7.56%981383100.78%
SBUX240621P000975002024-06-17 2:54PM EDT97.5016.2516.1517.550.00-158134.57%
SBUX240621P001000002024-06-18 2:52PM EDT100.0020.0118.7020.95+1.33+7.12%1,348508103.13%
SBUX240621P001050002024-06-18 2:51PM EDT105.0024.2624.6026.90+0.64+2.71%460235234.67%
SBUX240621P001100002024-06-13 3:50PM EDT110.0029.3028.6030.950.00-34275.88%
SBUX240621P001150002024-06-13 3:50PM EDT115.0034.3232.8036.600.00-30342.58%
SBUX240621P001200002024-02-05 12:29PM EDT120.0027.9027.9529.350.00-100.00%
SBUX240621P001250002024-06-18 2:51PM EDT125.0044.6942.9046.65+1.69+3.93%510200395.90%
SBUX240621P001300002023-05-02 2:13PM EDT130.0020.2032.1032.950.00-3810.00%
SBUX240621P001350002023-05-17 2:09PM EDT135.0028.9732.7033.400.00-200.00%
SBUX240621P001400002023-12-07 10:33AM EDT140.0042.3646.3047.800.00-100.00%
SBUX240621P001450002023-05-23 10:05AM EDT145.0043.5044.5045.350.00-400.00%
SBUX240621P001500002023-05-17 2:09PM EDT150.0043.8747.7548.450.00--00.00%
SBUX240621P001650002024-05-20 2:49PM EDT165.0088.5082.9086.800.00--0308.59%